75.12
+0.3(+0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 74.26 | 75.12 | 75.12 | 75.12 | 74.08 | 780,592 |
| October 16, 2025 | 75.95 | 74.82 | 74.82 | 76.19 | 74.39 | 699,724 |
| October 15, 2025 | 76.42 | 75.71 | 75.71 | 76.61 | 75.33 | 662,200 |
| October 14, 2025 | 75.85 | 75.88 | 75.88 | 76.4 | 75.08 | 492,776 |
| October 13, 2025 | 76.96 | 76.95 | 76.95 | 77.16 | 76.4 | 675,877 |
| October 10, 2025 | 78.04 | 75.48 | 75.48 | 78.32 | 75.42 | 819,249 |
| October 09, 2025 | 78.15 | 77.99 | 77.99 | 78.17 | 77.45 | 1.2M |
| October 08, 2025 | 76.77 | 78.21 | 78.21 | 78.22 | 76.75 | 1.7M |
| October 07, 2025 | 77.37 | 76.24 | 76.24 | 77.42 | 75.6 | 800,203 |
| October 06, 2025 | 77.09 | 77.37 | 77.37 | 77.78 | 76.89 | 832,906 |
| October 03, 2025 | 77.35 | 76.7 | 76.7 | 77.47 | 76.44 | 747,082 |
| October 02, 2025 | 77.16 | 77.09 | 77.09 | 77.18 | 76.47 | 766,830 |
| October 01, 2025 | 75.63 | 76.53 | 76.53 | 76.57 | 75.44 | 855,953 |
| September 30, 2025 | 76.07 | 76.01 | 76.01 | 76.24 | 75.4 | 411,311 |
| September 29, 2025 | 76.34 | 76.11 | 76.11 | 76.48 | 75.91 | 558,900 |
| September 26, 2025 | 75.38 | 75.81 | 75.81 | 75.98 | 75.16 | 380,675 |
| September 25, 2025 | 75.01 | 75.39 | 75.39 | 75.64 | 74.67 | 879,213 |
| September 24, 2025 | 76.27 | 75.71 | 75.71 | 76.41 | 75.52 | 570,138 |
| September 23, 2025 | 76.93 | 76.15 | 76.15 | 77.14 | 75.96 | 743,549 |
| September 22, 2025 | 76.44 | 76.9 | 76.9 | 77.07 | 76.17 | 865,308 |
| September 19, 2025 | 77.03 | 76.91 | 76.91 | 77.06 | 76.43 | 978,300 |
| September 18, 2025 | 76.1 | 76.96 | 76.96 | 77.07 | 75.76 | 1.21M |
| September 17, 2025 | 75.51 | 75.24 | 75.24 | 75.81 | 74.53 | 696,394 |
| September 16, 2025 | 75.79 | 75.44 | 75.44 | 75.84 | 75.15 | 665,341 |
| September 15, 2025 | 75.24 | 75.71 | 75.71 | 75.92 | 75.07 | 606,169 |
| September 12, 2025 | 75.52 | 74.94 | 74.94 | 75.73 | 74.91 | 619,517 |
| September 11, 2025 | 75.33 | 75.59 | 75.59 | 75.87 | 75.15 | 499,039 |
| September 10, 2025 | 75.25 | 75 | 75 | 75.84 | 74.58 | 685,606 |
| September 09, 2025 | 74.85 | 74.56 | 74.56 | 74.9 | 74.28 | 718,234 |
| September 08, 2025 | 73.97 | 74.71 | 74.71 | 74.71 | 73.88 | 589,652 |
| September 05, 2025 | 73.7 | 73.51 | 73.51 | 74.03 | 72.66 | 688,600 |
| September 04, 2025 | 72.17 | 72.35 | 72.35 | 72.5 | 71.29 | 779,487 |
| September 03, 2025 | 72.33 | 72.2 | 72.2 | 72.52 | 71.62 | 625,744 |
| September 02, 2025 | 72.1 | 72.33 | 72.33 | 72.5 | 71.69 | 602,022 |
| August 29, 2025 | 73.89 | 73.14 | 73.14 | 74.03 | 72.85 | 615,210 |
| August 28, 2025 | 72.98 | 73.92 | 73.92 | 74.15 | 72.81 | 686,853 |
| August 27, 2025 | 72.61 | 73.11 | 73.11 | 73.28 | 72.45 | 795,877 |
| August 26, 2025 | 72.18 | 72.2 | 72.2 | 72.69 | 72 | 837,115 |
| August 25, 2025 | 72.65 | 72.15 | 72.15 | 72.83 | 72.15 | 586,621 |
| August 22, 2025 | 71.72 | 72.58 | 72.58 | 73.18 | 71.64 | 500,690 |
| August 21, 2025 | 71.68 | 71.59 | 71.59 | 71.7 | 71.12 | 818,950 |
| August 20, 2025 | 71.76 | 71.9 | 71.9 | 72.04 | 70.96 | 989,916 |
| August 19, 2025 | 72.61 | 71.75 | 71.75 | 72.69 | 71.53 | 882,800 |
| August 18, 2025 | 71.92 | 72.15 | 72.15 | 72.18 | 71.6 | 720,902 |
| August 15, 2025 | 71.77 | 71.98 | 71.98 | 72.02 | 71.49 | 573,091 |
| August 14, 2025 | 72.36 | 71.73 | 71.73 | 72.63 | 71.55 | 602,332 |
| August 13, 2025 | 72.9 | 72.84 | 72.84 | 72.91 | 72.33 | 868,652 |
| August 12, 2025 | 71.08 | 72.3 | 72.3 | 72.32 | 70.95 | 8.5M |
| August 11, 2025 | 71.11 | 70.85 | 70.85 | 72.01 | 70.71 | 1M |
| August 08, 2025 | 71.5 | 71.12 | 71.12 | 71.9 | 70.98 | 778,124 |
| August 07, 2025 | 72.94 | 71.19 | 71.19 | 72.94 | 70.23 | 1.36M |
| August 06, 2025 | 72.23 | 73.04 | 73.04 | 73.05 | 71.94 | 805,719 |
| August 05, 2025 | 73.15 | 71.95 | 71.95 | 73.24 | 71.88 | 1.1M |
| August 04, 2025 | 72.1 | 72.86 | 72.86 | 72.88 | 71.95 | 1.16M |
| August 01, 2025 | 71.97 | 71.53 | 71.53 | 72.33 | 70.62 | 1.57M |
| July 31, 2025 | 74.25 | 72.69 | 72.69 | 74.25 | 72.63 | 1.93M |
| July 30, 2025 | 74.02 | 73.71 | 73.71 | 74.12 | 73.02 | 1.92M |
| July 29, 2025 | 74.79 | 74.47 | 74.47 | 75.31 | 74.02 | 1.35M |
| July 28, 2025 | 74.56 | 74.31 | 74.31 | 74.71 | 73.92 | 696,620 |
| July 25, 2025 | 74.5 | 74.66 | 74.66 | 74.98 | 74.22 | 787,930 |